36 Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	42.460	42.460	31.313	32.633	32.633	4,798
2022-09-23	36.667	43.853	35.053	39.307	39.307	1,234
2022-09-22	33.000	36.740	30.140	36.667	36.667	4,971
2022-09-21	30.873	36.300	29.333	33.000	33.000	1,926
2022-09-20	36.007	38.133	29.407	30.873	30.873	5,879
2022-09-19	38.940	40.773	33.807	36.007	36.007	2,934
2022-09-16	31.900	43.267	31.900	38.867	38.867	10,489
2022-09-15	26.620	46.567	26.620	31.973	31.973	42,095
2022-09-14	30.653	30.653	25.667	25.667	25.667	2,445
2022-09-13	32.927	32.927	29.333	30.067	30.067	1,929
2022-09-12	36.593	36.593	30.800	32.853	32.853	1,723
2022-09-09	35.860	35.860	30.507	33.953	33.953	199
2022-09-08	33.807	36.227	31.533	31.607	31.607	910
2022-09-07	33.733	33.880	30.140	33.807	33.807	146
2022-09-06	36.300	36.300	30.507	33.440	33.440	5,088
2022-09-05	37.327	37.327	31.020	33.000	33.000	4,701
2022-09-02	39.087	41.360	33.147	37.327	37.327	5,479
2022-09-01	43.120	43.120	39.087	39.087	39.087	607
2022-08-31	42.533	43.487	35.127	40.333	40.333	6,478
2022-08-30	42.533	43.780	39.453	42.533	42.533	552
2022-08-29	44.660	44.660	40.333	42.240	42.240	1,766
2022-08-26	41.800	45.760	39.673	44.660	44.660	3,693
2022-08-25	41.727	41.800	38.133	41.653	41.653	1,246
2022-08-24	41.140	41.507	38.427	40.920	40.920	2,668
2022-08-23	43.120	43.120	39.233	41.213	41.213	3,313
2022-08-22	44.807	45.980	41.287	41.800	41.800	1,499
2022-08-19	42.607	49.060	42.607	44.807	44.807	2,357
2022-08-18	46.640	46.640	43.267	44.807	44.807	2,646
2022-08-17	49.133	49.353	37.693	44.367	44.367	1,975
2022-08-16	50.380	51.333	45.540	48.033	48.033	778
2022-08-15	46.567	49.427	44.073	48.253	48.253	3,407
2022-08-12	47.667	50.893	46.200	46.567	46.567	2,067
2022-08-11	47.520	49.793	45.980	47.667	47.667	3,986
2022-08-10	54.267	54.267	46.200	47.593	47.593	2,540
2022-08-09	52.800	52.800	48.767	51.553	51.553	2,729
2022-08-08	52.800	54.120	50.233	52.213	52.213	4,900
2022-08-05	51.333	51.333	47.153	51.333	51.333	6,477
2022-08-04	51.333	53.827	48.400	48.693	48.693	7,816
2022-08-03	50.453	51.847	48.913	51.333	51.333	7,089
2022-08-02	55.367	58.300	49.867	50.600	50.600	5,138
2022-08-01	62.333	68.860	51.407	54.193	54.193	11,087
2022-07-29	71.133	71.133	61.600	62.333	62.333	8,634
2022-07-28	70.547	80.373	68.200	72.747	72.747	421
2022-07-27	72.087	74.067	65.633	70.840	70.840	691
2022-07-26	73.920	76.560	72.160	75.973	75.973	35
2022-07-25	80.667	87.120	73.333	76.120	76.120	506
2022-07-22	80.667	80.667	69.740	80.667	80.667	203
2022-07-21	87.120	87.120	73.333	84.187	84.187	155
2022-07-20	66.000	80.667	66.000	79.493	79.493	338
2022-07-19	69.593	73.187	59.547	66.000	66.000	168
2022-07-18	72.307	72.307	59.547	69.593	69.593	108
2022-07-15	59.107	72.893	59.107	72.453	72.453	47
2022-07-14	74.800	74.800	62.333	73.333	73.333	155
2022-07-13	67.467	79.640	67.173	74.800	74.800	119
2022-07-12	66.000	86.973	66.000	67.467	67.467	845
2022-07-11	73.040	73.113	64.387	67.467	67.467	1,262
2022-07-08	68.273	73.113	68.273	73.113	73.113	720
2022-07-07	66.293	71.867	66.000	70.327	70.327	273
2022-07-06	73.627	73.627	66.147	73.040	73.040	111
2022-07-05	78.613	78.613	64.680	73.480	73.480	104

← NewerPage 18 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.